KissMeData/033530/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160441	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4460	15	2	0.34	88450880	19891	80.63	4430	4470	4410	5770	3115	4445	4446.86	5.78	-1915	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1241	30.76	0.30	12	0.07	145.00	15080.00	6890	20240105	-35.27	4085	20240805	9.18	6890	-35.27	20240105	4085	9.18	20240805	6890	-35.27	20240105	4085	9.18	20240805	1.90	N	033530	500	139 억	1609442	N	N	29	N	N
3	20241031	150446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4445	0	3	0.00	83549425	18789	76.16	4430	4470	4410	5770	3115	4445	4446.81	5.78	-1499	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1237	30.66	0.29	12	0.07	145.00	15080.00	6890	20240105	-35.49	4085	20240805	8.81	6890	-35.49	20240105	4085	8.81	20240805	6890	-35.49	20240105	4085	8.81	20240805	1.90	N	033530	500	139 억	1609442	N	N	17	N	N
4	20241031	140446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	10	2	0.22	76220500	17143	69.49	4430	4470	4410	5770	3115	4445	4446.22	5.78	-1234	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1239	30.72	0.30	12	0.06	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.90	N	033530	500	139 억	1609442	N	N	17	N	N
5	20241031	130444	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4465	20	2	0.45	52823075	11891	48.20	4430	4470	4410	5770	3115	4445	4442.05	5.78	-1102	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1242	30.79	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.20	4085	20240805	9.30	6890	-35.20	20240105	4085	9.30	20240805	6890	-35.20	20240105	4085	9.30	20240805	1.90	N	033530	500	139 억	1609442	N	N	17	N	N
6	20241031	120444	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4450	5	2	0.11	43564030	9814	39.78	4430	4455	4410	5770	3115	4445	4438.35	5.78	-871	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1238	30.69	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.41	4085	20240805	8.94	6890	-35.41	20240105	4085	8.94	20240805	6890	-35.41	20240105	4085	8.94	20240805	1.90	N	033530	500	139 억	1609442	N	N	17	N	N
7	20241031	110446	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4440	-5	5	-0.11	32578710	7343	29.77	4430	4445	4410	5770	3115	4445	4435.53	5.78	-429	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1235	30.62	0.29	12	0.03	145.00	15080.00	6890	20240105	-35.56	4085	20240805	8.69	6890	-35.56	20240105	4085	8.69	20240805	6890	-35.56	20240105	4085	8.69	20240805	1.90	N	033530	500	139 억	1609442	N	N	17	N	N
8	20241031	100445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4440	-5	5	-0.11	20135265	4541	18.41	4430	4440	4410	5770	3115	4445	4431.37	5.78	-893	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1235	30.62	0.29	12	0.02	145.00	15080.00	6890	20240105	-35.56	4085	20240805	8.69	6890	-35.56	20240105	4085	8.69	20240805	6890	-35.56	20240105	4085	8.69	20240805	1.90	N	033530	500	139 억	1609442	N	N	17	N	N
9	20241031	090444	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4415	-30	5	-0.67	5665015	1276	5.17	4430	4440	4410	5770	3115	4445	4426.41	5.78	-104	4485	4465	4455	4435	4425	4460	4430	139	1325	500	3200	5	1	27820961	1228	30.45	0.29	12	0.00	145.00	15080.00	6890	20240105	-35.92	4085	20240805	8.08	6890	-35.92	20240105	4085	8.08	20240805	6890	-35.92	20240105	4085	8.08	20240805	1.90	N	033530	500	139 억	1609442	N	N	17	N	N
10	20241030	160442	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4445	-15	5	-0.34	109717685	24652	127.67	4460	4475	4445	5790	3125	4460	4450.66	5.78	499	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1237	30.66	0.29	12	0.09	145.00	15080.00	6890	20240105	-35.49	4085	20240805	8.81	6890	-35.49	20240105	4085	8.81	20240805	6890	-35.49	20240105	4085	8.81	20240805	1.90	N	033530	500	139 억	1608997	N	N	17	N	N
11	20241030	150452	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	-5	5	-0.11	72566570	16297	84.40	4460	4475	4445	5790	3125	4460	4452.76	5.78	570	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1239	30.72	0.30	12	0.06	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.90	N	033530	500	139 억	1608997	N	N	21	N	N
12	20241030	140447	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4450	-10	5	-0.22	62369645	14004	72.53	4460	4475	4445	5790	3125	4460	4453.70	5.78	1672	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1238	30.69	0.30	12	0.05	145.00	15080.00	6890	20240105	-35.41	4085	20240805	8.94	6890	-35.41	20240105	4085	8.94	20240805	6890	-35.41	20240105	4085	8.94	20240805	1.90	N	033530	500	139 억	1608997	N	N	21	N	N
13	20241030	130447	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	-5	5	-0.11	55440105	12447	64.46	4460	4475	4445	5790	3125	4460	4454.09	5.78	1672	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1239	30.72	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.90	N	033530	500	139 억	1608997	N	N	21	N	N
14	20241030	120451	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4465	5	2	0.11	53565165	12026	62.28	4460	4475	4445	5790	3125	4460	4454.11	5.78	1582	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1242	30.79	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.20	4085	20240805	9.30	6890	-35.20	20240105	4085	9.30	20240805	6890	-35.20	20240105	4085	9.30	20240805	1.90	N	033530	500	139 억	1608997	N	N	21	N	N
15	20241030	110444	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4470	10	2	0.22	24435035	5486	28.41	4460	4475	4445	5790	3125	4460	4454.07	5.78	1060	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1244	30.83	0.30	12	0.02	145.00	15080.00	6890	20240105	-35.12	4085	20240805	9.42	6890	-35.12	20240105	4085	9.42	20240805	6890	-35.12	20240105	4085	9.42	20240805	1.90	N	033530	500	139 억	1608997	N	N	21	N	N
16	20241030	100443	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	-5	5	-0.11	15425235	3465	17.94	4460	4475	4445	5790	3125	4460	4451.73	5.78	776	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1239	30.72	0.30	12	0.01	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.90	N	033530	500	139 억	1608997	N	N	21	N	N
17	20241030	090445	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4450	-10	5	-0.22	4849635	1089	5.64	4460	4475	4450	5790	3125	4460	4453.29	5.78	40	4493	4476	4458	4441	4423	4467	4432	139	1330	500	3210	5	1	27820961	1238	30.69	0.30	12	0.00	145.00	15080.00	6890	20240105	-35.41	4085	20240805	8.94	6890	-35.41	20240105	4085	8.94	20240805	6890	-35.41	20240105	4085	8.94	20240805	1.90	N	033530	500	139 억	1608997	N	N	21	N	N
18	20241029	160430	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4460	-15	5	-0.34	85731810	19259	107.65	4475	4475	4440	5810	3135	4475	4451.05	5.80	-5535	4508	4491	4468	4451	4428	4500	4460	139	1335	500	3220	5	1	27820961	1241	30.76	0.30	12	0.07	145.00	15080.00	6890	20240105	-35.27	4085	20240805	9.18	6890	-35.27	20240105	4085	9.18	20240805	6890	-35.27	20240105	4085	9.18	20240805	1.91	N	033530	500	139 억	1614567	N	N	21	N	N
19	20241029	150438	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4470	-5	5	-0.11	73403565	16495	92.20	4475	4475	4440	5810	3135	4475	4450.05	5.80	-4734	4508	4491	4468	4451	4428	4500	4460	139	1335	500	3220	5	1	27820961	1244	30.83	0.30	12	0.06	145.00	15080.00	6890	20240105	-35.12	4085	20240805	9.42	6890	-35.12	20240105	4085	9.42	20240805	6890	-35.12	20240105	4085	9.42	20240805	1.91	N	033530	500	139 억	1614567	N	N	43	N	N
20	20241029	140430	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4450	-25	5	-0.56	54421695	12232	68.37	4475	4475	4440	5810	3135	4475	4449.12	5.80	-3187	4508	4491	4468	4451	4428	4500	4460	139	1335	500	3220	5	1	27820961	1238	30.69	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.41	4085	20240805	8.94	6890	-35.41	20240105	4085	8.94	20240805	6890	-35.41	20240105	4085	8.94	20240805	1.91	N	033530	500	139 억	1614567	N	N	43	N	N
21	20241029	130432	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4460	-15	5	-0.34	48800595	10969	61.31	4475	4475	4440	5810	3135	4475	4448.96	5.80	-2426	4508	4491	4468	4451	4428	4500	4460	139	1335	500	3220	5	1	27820961	1241	30.76	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.27	4085	20240805	9.18	6890	-35.27	20240105	4085	9.18	20240805	6890	-35.27	20240105	4085	9.18	20240805	1.91	N	033530	500	139 억	1614567	N	N	43	N	N
22	20241029	120435	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	-20	5	-0.45	39437885	8866	49.56	4475	4475	4440	5810	3135	4475	4448.22	5.80	-1981	4508	4491	4468	4451	4428	4500	4460	139	1335	500	3220	5	1	27820961	1239	30.72	0.30	12	0.03	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.91	N	033530	500	139 억	1614567	N	N	43	N	N
23	20241029	110443	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	-20	5	-0.45	33743905	7586	42.40	4475	4475	4440	5810	3135	4475	4448.18	5.80	-1642	4508	4491	4468	4451	4428	4500	4460	139	1335	500	3220	5	1	27820961	1239	30.72	0.30	12	0.03	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.91	N	033530	500	139 억	1614567	N	N	43	N	N
24	20241029	100434	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	-20	5	-0.45	6772600	1521	8.50	4475	4475	4445	5810	3135	4475	4452.73	5.80	-1190	4508	4491	4468	4451	4428	4500	4460	139	1335	500	3220	5	1	27820961	1239	30.72	0.30	12	0.01	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.91	N	033530	500	139 억	1614567	N	N	43	N	N
25	20241028	160430	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4475	-10	5	-0.22	79799070	17884	114.77	4450	4485	4445	5830	3140	4485	4461.99	5.80	2429	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1245	30.86	0.30	12	0.06	145.00	15080.00	6890	20240105	-35.05	4085	20240805	9.55	6890	-35.05	20240105	4085	9.55	20240805	6890	-35.05	20240105	4085	9.55	20240805	1.91	N	033530	500	139 억	1612388	N	N	43	N	N
26	20241028	150431	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4480	-5	5	-0.11	79239690	17759	113.96	4450	4485	4445	5830	3140	4485	4461.95	5.80	2455	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1246	30.90	0.30	12	0.06	145.00	15080.00	6890	20240105	-34.98	4085	20240805	9.67	6890	-34.98	20240105	4085	9.67	20240805	6890	-34.98	20240105	4085	9.67	20240805	1.91	N	033530	500	139 억	1612388	N	N	28	N	N
27	20241028	140434	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4475	-10	5	-0.22	74224655	16638	106.77	4450	4485	4445	5830	3140	4485	4461.15	5.80	1942	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1245	30.86	0.30	12	0.06	145.00	15080.00	6890	20240105	-35.05	4085	20240805	9.55	6890	-35.05	20240105	4085	9.55	20240805	6890	-35.05	20240105	4085	9.55	20240805	1.91	N	033530	500	139 억	1612388	N	N	28	N	N
28	20241028	130430	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4475	-10	5	-0.22	65122085	14603	93.71	4450	4485	4445	5830	3140	4485	4459.50	5.80	1894	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1245	30.86	0.30	12	0.05	145.00	15080.00	6890	20240105	-35.05	4085	20240805	9.55	6890	-35.05	20240105	4085	9.55	20240805	6890	-35.05	20240105	4085	9.55	20240805	1.91	N	033530	500	139 억	1612388	N	N	28	N	N
29	20241028	120431	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4475	-10	5	-0.22	60999390	13681	87.79	4450	4485	4445	5830	3140	4485	4458.69	5.80	1846	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1245	30.86	0.30	12	0.05	145.00	15080.00	6890	20240105	-35.05	4085	20240805	9.55	6890	-35.05	20240105	4085	9.55	20240805	6890	-35.05	20240105	4085	9.55	20240805	1.91	N	033530	500	139 억	1612388	N	N	28	N	N
30	20241028	110359	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4455	-30	5	-0.67	44950590	10084	64.71	4450	4485	4445	5830	3140	4485	4457.62	5.80	649	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1239	30.72	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.34	4085	20240805	9.06	6890	-35.34	20240105	4085	9.06	20240805	6890	-35.34	20240105	4085	9.06	20240805	1.91	N	033530	500	139 억	1612388	N	N	28	N	N
31	20241028	100428	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4465	-20	5	-0.45	16043840	3599	23.10	4450	4485	4445	5830	3140	4485	4457.86	5.80	395	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1242	30.79	0.30	12	0.01	145.00	15080.00	6890	20240105	-35.20	4085	20240805	9.30	6890	-35.20	20240105	4085	9.30	20240805	6890	-35.20	20240105	4085	9.30	20240805	1.91	N	033530	500	139 억	1612388	N	N	28	N	N
32	20241028	090429	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4450	-35	5	-0.78	5073065	1140	7.32	4450	4485	4450	5830	3140	4485	4450.06	5.80	-134	4595	4540	4490	4435	4385	4515	4410	139	1345	500	3220	5	1	27820961	1238	30.69	0.30	12	0.00	145.00	15080.00	6890	20240105	-35.41	4085	20240805	8.94	6890	-35.41	20240105	4085	8.94	20240805	6890	-35.41	20240105	4085	8.94	20240805	1.91	N	033530	500	139 억	1612388	N	N	28	N	N
33	20241025	160428	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4485	-25	5	-0.55	69142925	15483	64.30	4515	4545	4440	5860	3160	4510	4465.61	5.82	-3221	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1248	30.93	0.30	12	0.06	145.00	15080.00	6890	20240105	-34.91	4085	20240805	9.79	6890	-34.91	20240105	4085	9.79	20240805	6890	-34.91	20240105	4085	9.79	20240805	1.92	N	033530	500	139 억	1618490	N	N	28	N	N
34	20241025	150432	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4445	-65	5	-1.44	62707120	14043	58.32	4515	4545	4440	5860	3160	4510	4465.36	5.82	-2811	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1237	30.66	0.29	12	0.05	145.00	15080.00	6890	20240105	-35.49	4085	20240805	8.81	6890	-35.49	20240105	4085	8.81	20240805	6890	-35.49	20240105	4085	8.81	20240805	1.92	N	033530	500	139 억	1618490	N	N	8	N	N
35	20241025	140431	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4460	-50	5	-1.11	48370730	10820	44.93	4515	4545	4445	5860	3160	4510	4470.49	5.82	-2493	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1241	30.76	0.30	12	0.04	145.00	15080.00	6890	20240105	-35.27	4085	20240805	9.18	6890	-35.27	20240105	4085	9.18	20240805	6890	-35.27	20240105	4085	9.18	20240805	1.92	N	033530	500	139 억	1618490	N	N	8	N	N
36	20241025	130433	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4470	-40	5	-0.89	27318060	6098	25.32	4515	4545	4460	5860	3160	4510	4479.84	5.82	-2429	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1244	30.83	0.30	12	0.02	145.00	15080.00	6890	20240105	-35.12	4085	20240805	9.42	6890	-35.12	20240105	4085	9.42	20240805	6890	-35.12	20240105	4085	9.42	20240805	1.92	N	033530	500	139 억	1618490	N	N	8	N	N
37	20241025	120432	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4480	-30	5	-0.67	21948430	4896	20.33	4515	4545	4460	5860	3160	4510	4482.93	5.82	-2029	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1246	30.90	0.30	12	0.02	145.00	15080.00	6890	20240105	-34.98	4085	20240805	9.67	6890	-34.98	20240105	4085	9.67	20240805	6890	-34.98	20240105	4085	9.67	20240805	1.92	N	033530	500	139 억	1618490	N	N	8	N	N
38	20241025	110429	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4465	-45	5	-1.00	16901815	3767	15.64	4515	4545	4460	5860	3160	4510	4486.81	5.82	-1657	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1242	30.79	0.30	12	0.01	145.00	15080.00	6890	20240105	-35.20	4085	20240805	9.30	6890	-35.20	20240105	4085	9.30	20240805	6890	-35.20	20240105	4085	9.30	20240805	1.92	N	033530	500	139 억	1618490	N	N	8	N	N
39	20241025	100430	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4490	-20	5	-0.44	8449340	1880	7.81	4515	4545	4475	5860	3160	4510	4494.33	5.82	-869	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1249	30.97	0.30	12	0.01	145.00	15080.00	6890	20240105	-34.83	4085	20240805	9.91	6890	-34.83	20240105	4085	9.91	20240805	6890	-34.83	20240105	4085	9.91	20240805	1.92	N	033530	500	139 억	1618490	N	N	8	N	N
40	20241025	090430	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4545	35	2	0.78	94950	21	0.09	4515	4545	4515	5860	3160	4510	4521.43	5.82	-2	4606	4557	4506	4457	4406	4532	4432	139	1350	500	3240	5	1	27820961	1264	31.34	0.30	12	0.00	145.00	15080.00	6890	20240105	-34.03	4085	20240805	11.26	6890	-34.03	20240105	4085	11.26	20240805	6890	-34.03	20240105	4085	11.26	20240805	1.92	N	033530	500	139 억	1618490	N	N	8	N	N
41	20241024	160423	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4510	-35	5	-0.77	108239910	24081	148.17	4520	4555	4455	5900	3185	4545	4494.63	5.83	-3185	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1255	31.10	0.30	12	0.09	145.00	15080.00	6890	20240105	-34.54	4085	20240805	10.40	6890	-34.54	20240105	4085	10.40	20240805	6890	-34.54	20240105	4085	10.40	20240805	1.92	N	033530	500	139 억	1621676	N	N	8	N	N
42	20241024	150426	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4485	-60	5	-1.32	96636760	21504	132.32	4520	4555	4455	5900	3185	4545	4493.69	5.83	-3009	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1248	30.93	0.30	12	0.08	145.00	15080.00	6890	20240105	-34.91	4085	20240805	9.79	6890	-34.91	20240105	4085	9.79	20240805	6890	-34.91	20240105	4085	9.79	20240805	1.92	N	033530	500	139 억	1621676	N	N	19	N	N
43	20241024	140418	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4505	-40	5	-0.88	86731730	19297	118.74	4520	4555	4455	5900	3185	4545	4494.34	5.83	-3128	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1253	31.07	0.30	12	0.07	145.00	15080.00	6890	20240105	-34.62	4085	20240805	10.28	6890	-34.62	20240105	4085	10.28	20240805	6890	-34.62	20240105	4085	10.28	20240805	1.92	N	033530	500	139 억	1621676	N	N	19	N	N
44	20241024	130426	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4490	-55	5	-1.21	55270110	12276	75.54	4520	4555	4480	5900	3185	4545	4501.99	5.83	-3042	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1249	30.97	0.30	12	0.04	145.00	15080.00	6890	20240105	-34.83	4085	20240805	9.91	6890	-34.83	20240105	4085	9.91	20240805	6890	-34.83	20240105	4085	9.91	20240805	1.92	N	033530	500	139 억	1621676	N	N	19	N	N
45	20241024	120425	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4480	-65	5	-1.43	43925685	9748	59.98	4520	4555	4480	5900	3185	4545	4505.78	5.83	-2905	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1246	30.90	0.30	12	0.04	145.00	15080.00	6890	20240105	-34.98	4085	20240805	9.67	6890	-34.98	20240105	4085	9.67	20240805	6890	-34.98	20240105	4085	9.67	20240805	1.92	N	033530	500	139 억	1621676	N	N	19	N	N
46	20241024	110427	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4505	-40	5	-0.88	34392725	7625	46.92	4520	4555	4495	5900	3185	4545	4510.13	5.83	-2428	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1253	31.07	0.30	12	0.03	145.00	15080.00	6890	20240105	-34.62	4085	20240805	10.28	6890	-34.62	20240105	4085	10.28	20240805	6890	-34.62	20240105	4085	10.28	20240805	1.92	N	033530	500	139 억	1621676	N	N	19	N	N
47	20241024	100428	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4530	-15	5	-0.33	23298760	5165	31.78	4520	4555	4500	5900	3185	4545	4510.32	5.83	-1414	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1260	31.24	0.30	12	0.02	145.00	15080.00	6890	20240105	-34.25	4085	20240805	10.89	6890	-34.25	20240105	4085	10.89	20240805	6890	-34.25	20240105	4085	10.89	20240805	1.92	N	033530	500	139 억	1621676	N	N	19	N	N
48	20241024	090453	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4555	10	2	0.22	2201515	486	2.99	4520	4555	4520	5900	3185	4545	4526.61	5.83	-45	4645	4595	4550	4500	4455	4620	4525	139	1355	500	3270	5	1	27820961	1267	31.41	0.30	12	0.00	145.00	15080.00	6890	20240105	-33.89	4085	20240805	11.51	6890	-33.89	20240105	4085	11.51	20240805	6890	-33.89	20240105	4085	11.51	20240805	1.92	N	033530	500	139 억	1621676	N	N	19	N	N
49	20241023	160427	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4545	20	2	0.44	73572030	16238	40.20	4505	4600	4505	5880	3170	4525	4530.80	5.82	3410	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1264	31.34	0.30	12	0.06	145.00	15080.00	6890	20240105	-34.03	4085	20240805	11.26	6890	-34.03	20240105	4085	11.26	20240805	6890	-34.03	20240105	4085	11.26	20240805	1.92	N	033530	500	139 억	1618376	N	N	19	N	N
50	20241023	150433	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4545	20	2	0.44	65811850	14530	35.97	4505	4600	4505	5880	3170	4525	4529.40	5.82	3327	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1264	31.34	0.30	12	0.05	145.00	15080.00	6890	20240105	-34.03	4085	20240805	11.26	6890	-34.03	20240105	4085	11.26	20240805	6890	-34.03	20240105	4085	11.26	20240805	1.92	N	033530	500	139 억	1618376	N	N	15	N	N
51	20241023	140434	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4530	5	2	0.11	35147560	7756	19.20	4505	4600	4505	5880	3170	4525	4531.73	5.82	751	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1260	31.24	0.30	12	0.03	145.00	15080.00	6890	20240105	-34.25	4085	20240805	10.89	6890	-34.25	20240105	4085	10.89	20240805	6890	-34.25	20240105	4085	10.89	20240805	1.92	N	033530	500	139 억	1618376	N	N	15	N	N
52	20241023	130428	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4540	15	2	0.33	27700015	6114	15.14	4505	4600	4505	5880	3170	4525	4530.66	5.82	365	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1263	31.31	0.30	12	0.02	145.00	15080.00	6890	20240105	-34.11	4085	20240805	11.14	6890	-34.11	20240105	4085	11.14	20240805	6890	-34.11	20240105	4085	11.14	20240805	1.92	N	033530	500	139 억	1618376	N	N	15	N	N
53	20241023	120426	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4545	20	2	0.44	24511965	5411	13.40	4505	4600	4505	5880	3170	4525	4530.10	5.82	-65	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1264	31.34	0.30	12	0.02	145.00	15080.00	6890	20240105	-34.03	4085	20240805	11.26	6890	-34.03	20240105	4085	11.26	20240805	6890	-34.03	20240105	4085	11.26	20240805	1.92	N	033530	500	139 억	1618376	N	N	15	N	N
54	20241023	110426	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4540	15	2	0.33	20125985	4444	11.00	4505	4600	4505	5880	3170	4525	4528.87	5.82	-66	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1263	31.31	0.30	12	0.02	145.00	15080.00	6890	20240105	-34.11	4085	20240805	11.14	6890	-34.11	20240105	4085	11.14	20240805	6890	-34.11	20240105	4085	11.14	20240805	1.92	N	033530	500	139 억	1618376	N	N	15	N	N
55	20241023	100427	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4550	25	2	0.55	14004855	3094	7.66	4505	4600	4505	5880	3170	4525	4526.50	5.82	-105	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1266	31.38	0.30	12	0.01	145.00	15080.00	6890	20240105	-33.96	4085	20240805	11.38	6890	-33.96	20240105	4085	11.38	20240805	6890	-33.96	20240105	4085	11.38	20240805	1.92	N	033530	500	139 억	1618376	N	N	15	N	N
56	20241023	090426	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4550	25	2	0.55	2805920	621	1.54	4505	4600	4505	5880	3170	4525	4517.37	5.82	-59	4708	4616	4568	4476	4428	4592	4452	139	1355	500	3250	5	1	27820961	1266	31.38	0.30	12	0.00	145.00	15080.00	6890	20240105	-33.96	4085	20240805	11.38	6890	-33.96	20240105	4085	11.38	20240805	6890	-33.96	20240105	4085	11.38	20240805	1.92	N	033530	500	139 억	1618376	N	N	15	N	N
57	20241022	160421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4525	-135	5	-2.90	184181465	40376	202.59	4610	4660	4520	6050	3265	4660	4562.60	5.84	-5011	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1259	31.21	0.30	12	0.15	145.00	15080.00	6890	20240105	-34.33	4085	20240805	10.77	6890	-34.33	20240105	4085	10.77	20240805	6890	-34.33	20240105	4085	10.77	20240805	1.90	N	033530	500	139 억	1623402	N	N	15	N	N
58	20241022	150427	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4535	-125	5	-2.68	156482860	34259	171.90	4610	4660	4520	6050	3265	4660	4567.64	5.84	-4919	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1262	31.28	0.30	12	0.12	145.00	15080.00	6890	20240105	-34.18	4085	20240805	11.02	6890	-34.18	20240105	4085	11.02	20240805	6890	-34.18	20240105	4085	11.02	20240805	1.90	N	033530	500	139 억	1623402	N	N	22	N	N
59	20241022	140428	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4570	-90	5	-1.93	116967505	25540	128.15	4610	4660	4535	6050	3265	4660	4579.78	5.84	-4721	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1271	31.52	0.30	12	0.09	145.00	15080.00	6890	20240105	-33.67	4085	20240805	11.87	6890	-33.67	20240105	4085	11.87	20240805	6890	-33.67	20240105	4085	11.87	20240805	1.90	N	033530	500	139 억	1623402	N	N	22	N	N
60	20241022	130427	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4575	-85	5	-1.82	111950830	24439	122.62	4610	4660	4540	6050	3265	4660	4580.83	5.84	-4454	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1273	31.55	0.30	12	0.09	145.00	15080.00	6890	20240105	-33.60	4085	20240805	12.00	6890	-33.60	20240105	4085	12.00	20240805	6890	-33.60	20240105	4085	12.00	20240805	1.90	N	033530	500	139 억	1623402	N	N	22	N	N
61	20241022	120426	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4570	-90	5	-1.93	92647095	20203	101.37	4610	4660	4540	6050	3265	4660	4585.81	5.84	-2761	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1271	31.52	0.30	12	0.07	145.00	15080.00	6890	20240105	-33.67	4085	20240805	11.87	6890	-33.67	20240105	4085	11.87	20240805	6890	-33.67	20240105	4085	11.87	20240805	1.90	N	033530	500	139 억	1623402	N	N	22	N	N
62	20241022	110424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4570	-90	5	-1.93	86479970	18853	94.60	4610	4660	4540	6050	3265	4660	4587.07	5.84	-2368	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1271	31.52	0.30	12	0.07	145.00	15080.00	6890	20240105	-33.67	4085	20240805	11.87	6890	-33.67	20240105	4085	11.87	20240805	6890	-33.67	20240105	4085	11.87	20240805	1.90	N	033530	500	139 억	1623402	N	N	22	N	N
63	20241022	100425	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4545	-115	5	-2.47	55561515	12080	60.61	4610	4660	4540	6050	3265	4660	4599.46	5.84	-1601	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1264	31.34	0.30	12	0.04	145.00	15080.00	6890	20240105	-34.03	4085	20240805	11.26	6890	-34.03	20240105	4085	11.26	20240805	6890	-34.03	20240105	4085	11.26	20240805	1.90	N	033530	500	139 억	1623402	N	N	22	N	N
64	20241022	090425	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4630	-30	5	-0.64	14243950	3088	15.49	4610	4660	4610	6050	3265	4660	4612.68	5.84	-158	4753	4706	4673	4626	4593	4690	4610	139	1390	500	3350	5	1	27820961	1288	31.93	0.31	12	0.01	145.00	15080.00	6890	20240105	-32.80	4085	20240805	13.34	6890	-32.80	20240105	4085	13.34	20240805	6890	-32.80	20240105	4085	13.34	20240805	1.90	N	033530	500	139 억	1623402	N	N	22	N	N
65	20241021	160421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4660	-25	5	-0.53	91256105	19568	79.13	4720	4720	4640	6090	3280	4685	4663.56	5.84	-1690	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1296	32.14	0.31	12	0.07	145.00	15080.00	6890	20240105	-32.37	4085	20240805	14.08	6890	-32.37	20240105	4085	14.08	20240805	6890	-32.37	20240105	4085	14.08	20240805	1.91	N	033530	500	139 억	1625142	N	N	22	N	N
66	20241021	150424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4665	-20	5	-0.43	85505630	18333	74.13	4720	4720	4640	6090	3280	4685	4664.03	5.84	-1645	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1298	32.17	0.31	12	0.07	145.00	15080.00	6890	20240105	-32.29	4085	20240805	14.20	6890	-32.29	20240105	4085	14.20	20240805	6890	-32.29	20240105	4085	14.20	20240805	1.91	N	033530	500	139 억	1625142	N	N	13	N	N
67	20241021	140426	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4670	-15	5	-0.32	62127360	13309	53.82	4720	4720	4640	6090	3280	4685	4668.07	5.84	-821	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1299	32.21	0.31	12	0.05	145.00	15080.00	6890	20240105	-32.22	4085	20240805	14.32	6890	-32.22	20240105	4085	14.32	20240805	6890	-32.22	20240105	4085	14.32	20240805	1.91	N	033530	500	139 억	1625142	N	N	13	N	N
68	20241021	130423	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4665	-20	5	-0.43	52790280	11305	45.71	4720	4720	4640	6090	3280	4685	4669.64	5.84	-790	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1298	32.17	0.31	12	0.04	145.00	15080.00	6890	20240105	-32.29	4085	20240805	14.20	6890	-32.29	20240105	4085	14.20	20240805	6890	-32.29	20240105	4085	14.20	20240805	1.91	N	033530	500	139 억	1625142	N	N	13	N	N
69	20241021	120424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4680	-5	5	-0.11	48019825	10280	41.57	4720	4720	4640	6090	3280	4685	4671.19	5.84	-758	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1302	32.28	0.31	12	0.04	145.00	15080.00	6890	20240105	-32.08	4085	20240805	14.57	6890	-32.08	20240105	4085	14.57	20240805	6890	-32.08	20240105	4085	14.57	20240805	1.91	N	033530	500	139 억	1625142	N	N	13	N	N
70	20241021	110421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4650	-35	5	-0.75	31554140	6750	27.29	4720	4720	4640	6090	3280	4685	4674.69	5.84	-273	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1294	32.07	0.31	12	0.02	145.00	15080.00	6890	20240105	-32.51	4085	20240805	13.83	6890	-32.51	20240105	4085	13.83	20240805	6890	-32.51	20240105	4085	13.83	20240805	1.91	N	033530	500	139 억	1625142	N	N	13	N	N
71	20241021	100424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4675	-10	5	-0.21	10902935	2324	9.40	4720	4720	4660	6090	3280	4685	4691.45	5.84	-108	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1301	32.24	0.31	12	0.01	145.00	15080.00	6890	20240105	-32.15	4085	20240805	14.44	6890	-32.15	20240105	4085	14.44	20240805	6890	-32.15	20240105	4085	14.44	20240805	1.91	N	033530	500	139 억	1625142	N	N	13	N	N
72	20241021	090422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4680	-5	5	-0.11	5513245	1173	4.74	4720	4720	4680	6090	3280	4685	4700.12	5.84	133	4801	4742	4676	4617	4551	4710	4585	139	1405	500	3370	5	1	27820961	1302	32.28	0.31	12	0.00	145.00	15080.00	6890	20240105	-32.08	4085	20240805	14.57	6890	-32.08	20240105	4085	14.57	20240805	6890	-32.08	20240105	4085	14.57	20240805	1.91	N	033530	500	139 억	1625142	N	N	13	N	N
73	20241018	160421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4685	-25	5	-0.53	115591730	24730	158.23	4710	4735	4610	6120	3300	4710	4674.15	5.87	-6865	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1303	32.31	0.31	12	0.09	145.00	15080.00	6890	20240105	-32.00	4085	20240805	14.69	6890	-32.00	20240105	4085	14.69	20240805	6890	-32.00	20240105	4085	14.69	20240805	1.91	N	033530	500	139 억	1632002	N	N	13	N	N
74	20241018	150430	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4685	-25	5	-0.53	110691220	23684	151.54	4710	4735	4610	6120	3300	4710	4673.67	5.87	-6482	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1303	32.31	0.31	12	0.09	145.00	15080.00	6890	20240105	-32.00	4085	20240805	14.69	6890	-32.00	20240105	4085	14.69	20240805	6890	-32.00	20240105	4085	14.69	20240805	1.91	N	033530	500	139 억	1632002	N	N	25	N	N
75	20241018	140436	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4670	-40	5	-0.85	99920590	21373	136.75	4710	4735	4610	6120	3300	4710	4675.08	5.87	-6521	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1299	32.21	0.31	12	0.08	145.00	15080.00	6890	20240105	-32.22	4085	20240805	14.32	6890	-32.22	20240105	4085	14.32	20240805	6890	-32.22	20240105	4085	14.32	20240805	1.91	N	033530	500	139 억	1632002	N	N	25	N	N
76	20241018	130424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4680	-30	5	-0.64	74836525	15981	102.25	4710	4735	4665	6120	3300	4710	4682.84	5.87	-6304	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1302	32.28	0.31	12	0.06	145.00	15080.00	6890	20240105	-32.08	4085	20240805	14.57	6890	-32.08	20240105	4085	14.57	20240805	6890	-32.08	20240105	4085	14.57	20240805	1.91	N	033530	500	139 억	1632002	N	N	25	N	N
77	20241018	120429	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4665	-45	5	-0.96	62415110	13320	85.23	4710	4735	4665	6120	3300	4710	4685.82	5.87	-5030	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1298	32.17	0.31	12	0.05	145.00	15080.00	6890	20240105	-32.29	4085	20240805	14.20	6890	-32.29	20240105	4085	14.20	20240805	6890	-32.29	20240105	4085	14.20	20240805	1.91	N	033530	500	139 억	1632002	N	N	25	N	N
78	20241018	110427	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4675	-35	5	-0.74	50433900	10754	68.81	4710	4735	4675	6120	3300	4710	4689.78	5.87	-3683	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1301	32.24	0.31	12	0.04	145.00	15080.00	6890	20240105	-32.15	4085	20240805	14.44	6890	-32.15	20240105	4085	14.44	20240805	6890	-32.15	20240105	4085	14.44	20240805	1.91	N	033530	500	139 억	1632002	N	N	25	N	N
79	20241018	100423	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4695	-15	5	-0.32	33639080	7166	45.85	4710	4735	4675	6120	3300	4710	4694.26	5.87	-1595	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1306	32.38	0.31	12	0.03	145.00	15080.00	6890	20240105	-31.86	4085	20240805	14.93	6890	-31.86	20240105	4085	14.93	20240805	6890	-31.86	20240105	4085	14.93	20240805	1.91	N	033530	500	139 억	1632002	N	N	25	N	N
80	20241018	090423	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4735	25	2	0.53	117775	25	0.16	4710	4735	4710	6120	3300	4710	4711.00	5.87	-3	4823	4766	4733	4676	4643	4750	4660	139	1410	500	3390	5	1	27820961	1317	32.66	0.31	12	0.00	145.00	15080.00	6890	20240105	-31.28	4085	20240805	15.91	6890	-31.28	20240105	4085	15.91	20240805	6890	-31.28	20240105	4085	15.91	20240805	1.91	N	033530	500	139 억	1632002	N	N	25	N	N
81	20241017	160422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4710	-40	5	-0.84	73704765	15611	63.97	4750	4790	4700	6170	3325	4750	4721.34	5.87	-1936	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1310	32.48	0.31	12	0.06	145.00	15080.00	6890	20240105	-31.64	4085	20240805	15.30	6890	-31.64	20240105	4085	15.30	20240805	6890	-31.64	20240105	4085	15.30	20240805	1.91	N	033530	500	139 억	1633938	N	N	25	N	N
82	20241017	150423	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4725	-25	5	-0.53	66558610	14094	57.76	4750	4790	4700	6170	3325	4750	4722.48	5.87	-1896	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1315	32.59	0.31	12	0.05	145.00	15080.00	6890	20240105	-31.42	4085	20240805	15.67	6890	-31.42	20240105	4085	15.67	20240805	6890	-31.42	20240105	4085	15.67	20240805	1.91	N	033530	500	139 억	1633938	N	N	50	N	N
83	20241017	140424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4725	-25	5	-0.53	61729450	13069	53.56	4750	4790	4700	6170	3325	4750	4723.35	5.87	-1583	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1315	32.59	0.31	12	0.05	145.00	15080.00	6890	20240105	-31.42	4085	20240805	15.67	6890	-31.42	20240105	4085	15.67	20240805	6890	-31.42	20240105	4085	15.67	20240805	1.91	N	033530	500	139 억	1633938	N	N	50	N	N
84	20241017	130422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4725	-25	5	-0.53	31311790	6609	27.08	4750	4790	4700	6170	3325	4750	4737.75	5.87	-1516	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1315	32.59	0.31	12	0.02	145.00	15080.00	6890	20240105	-31.42	4085	20240805	15.67	6890	-31.42	20240105	4085	15.67	20240805	6890	-31.42	20240105	4085	15.67	20240805	1.91	N	033530	500	139 억	1633938	N	N	50	N	N
85	20241017	120424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4740	-10	5	-0.21	21713965	4580	18.77	4750	4790	4700	6170	3325	4750	4741.04	5.87	-518	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1319	32.69	0.31	12	0.02	145.00	15080.00	6890	20240105	-31.20	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	6890	-31.20	20240105	4085	16.03	20240805	1.91	N	033530	500	139 억	1633938	N	N	50	N	N
86	20241017	110424	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4750	0	3	0.00	20822655	4392	18.00	4750	4790	4700	6170	3325	4750	4741.04	5.87	-362	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1321	32.76	0.31	12	0.02	145.00	15080.00	6890	20240105	-31.06	4085	20240805	16.28	6890	-31.06	20240105	4085	16.28	20240805	6890	-31.06	20240105	4085	16.28	20240805	1.91	N	033530	500	139 억	1633938	N	N	50	N	N
87	20241017	100425	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4730	-20	5	-0.42	19113730	4031	16.52	4750	4790	4700	6170	3325	4750	4741.68	5.87	-122	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1316	32.62	0.31	12	0.01	145.00	15080.00	6890	20240105	-31.35	4085	20240805	15.79	6890	-31.35	20240105	4085	15.79	20240805	6890	-31.35	20240105	4085	15.79	20240805	1.91	N	033530	500	139 억	1633938	N	N	50	N	N
88	20241017	090421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4790	40	2	0.84	3567290	751	3.08	4750	4790	4750	6170	3325	4750	4750.05	5.87	-112	4803	4776	4738	4711	4673	4790	4725	139	1420	500	3420	5	1	27820961	1333	33.03	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.48	4085	20240805	17.26	6890	-30.48	20240105	4085	17.26	20240805	6890	-30.48	20240105	4085	17.26	20240805	1.91	N	033530	500	139 억	1633938	N	N	50	N	N
89	20241016	160420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4750	0	3	0.00	115159195	24400	129.25	4705	4765	4700	6170	3325	4750	4719.63	5.87	5483	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1321	32.76	0.31	12	0.09	145.00	15080.00	6890	20240105	-31.06	4085	20240805	16.28	6890	-31.06	20240105	4085	16.28	20240805	6890	-31.06	20240105	4085	16.28	20240805	1.90	N	033530	500	139 억	1633199	N	N	50	N	N
90	20241016	150422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4755	5	2	0.11	102279525	21689	114.89	4705	4765	4700	6170	3325	4750	4715.73	5.87	5208	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1323	32.79	0.32	12	0.08	145.00	15080.00	6890	20240105	-30.99	4085	20240805	16.40	6890	-30.99	20240105	4085	16.40	20240805	6890	-30.99	20240105	4085	16.40	20240805	1.90	N	033530	500	139 억	1633199	N	N	43	N	N
91	20241016	140422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4750	0	3	0.00	92827310	19701	104.36	4705	4750	4700	6170	3325	4750	4711.80	5.87	4515	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1321	32.76	0.31	12	0.07	145.00	15080.00	6890	20240105	-31.06	4085	20240805	16.28	6890	-31.06	20240105	4085	16.28	20240805	6890	-31.06	20240105	4085	16.28	20240805	1.90	N	033530	500	139 억	1633199	N	N	43	N	N
92	20241016	130421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4740	-10	5	-0.21	87261450	18527	98.14	4705	4740	4700	6170	3325	4750	4709.95	5.87	3866	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1319	32.69	0.31	12	0.07	145.00	15080.00	6890	20240105	-31.20	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	6890	-31.20	20240105	4085	16.03	20240805	1.90	N	033530	500	139 억	1633199	N	N	43	N	N
93	20241016	120421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4735	-15	5	-0.32	83071730	17641	93.45	4705	4740	4700	6170	3325	4750	4709.01	5.87	3368	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1317	32.66	0.31	12	0.06	145.00	15080.00	6890	20240105	-31.28	4085	20240805	15.91	6890	-31.28	20240105	4085	15.91	20240805	6890	-31.28	20240105	4085	15.91	20240805	1.90	N	033530	500	139 억	1633199	N	N	43	N	N
94	20241016	110420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4705	-45	5	-0.95	82018555	17418	92.27	4705	4740	4700	6170	3325	4750	4708.83	5.87	3368	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1309	32.45	0.31	12	0.06	145.00	15080.00	6890	20240105	-31.71	4085	20240805	15.18	6890	-31.71	20240105	4085	15.18	20240805	6890	-31.71	20240105	4085	15.18	20240805	1.90	N	033530	500	139 억	1633199	N	N	43	N	N
95	20241016	100421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4705	-45	5	-0.95	32627830	6936	36.74	4705	4740	4700	6170	3325	4750	4704.10	5.87	-54	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1309	32.45	0.31	12	0.02	145.00	15080.00	6890	20240105	-31.71	4085	20240805	15.18	6890	-31.71	20240105	4085	15.18	20240805	6890	-31.71	20240105	4085	15.18	20240805	1.90	N	033530	500	139 억	1633199	N	N	43	N	N
96	20241016	090421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4710	-40	5	-0.84	4034900	857	4.54	4705	4740	4705	6170	3325	4750	4707.97	5.87	-53	4856	4802	4766	4712	4676	4785	4695	139	1420	500	3420	5	1	27820961	1310	32.48	0.31	12	0.00	145.00	15080.00	6890	20240105	-31.64	4085	20240805	15.30	6890	-31.64	20240105	4085	15.30	20240805	6890	-31.64	20240105	4085	15.30	20240805	1.90	N	033530	500	139 억	1633199	N	N	43	N	N
97	20241015	160418	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4750	-20	5	-0.42	89551330	18878	74.51	4820	4820	4730	6200	3340	4770	4743.69	5.88	-1744	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1321	32.76	0.31	12	0.07	145.00	15080.00	6890	20240105	-31.06	4085	20240805	16.28	6890	-31.06	20240105	4085	16.28	20240805	6890	-31.06	20240105	4085	16.28	20240805	1.90	N	033530	500	139 억	1635580	N	N	43	N	N
98	20241015	150422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4750	-20	5	-0.42	81864285	17259	68.12	4820	4820	4730	6200	3340	4770	4743.28	5.88	-1882	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1321	32.76	0.31	12	0.06	145.00	15080.00	6890	20240105	-31.06	4085	20240805	16.28	6890	-31.06	20240105	4085	16.28	20240805	6890	-31.06	20240105	4085	16.28	20240805	1.90	N	033530	500	139 억	1635580	N	N	24	N	N
99	20241015	140421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4755	-15	5	-0.31	73511605	15500	61.18	4820	4820	4730	6200	3340	4770	4742.68	5.88	-1222	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1323	32.79	0.32	12	0.06	145.00	15080.00	6890	20240105	-30.99	4085	20240805	16.40	6890	-30.99	20240105	4085	16.40	20240805	6890	-30.99	20240105	4085	16.40	20240805	1.90	N	033530	500	139 억	1635580	N	N	24	N	N
100	20241015	130421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4740	-30	5	-0.63	58875560	12410	48.98	4820	4820	4730	6200	3340	4770	4744.20	5.88	-1144	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1319	32.69	0.31	12	0.04	145.00	15080.00	6890	20240105	-31.20	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	6890	-31.20	20240105	4085	16.03	20240805	1.90	N	033530	500	139 억	1635580	N	N	24	N	N
101	20241015	120420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4750	-20	5	-0.42	41843090	8813	34.79	4820	4820	4730	6200	3340	4770	4747.88	5.88	-1322	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1321	32.76	0.31	12	0.03	145.00	15080.00	6890	20240105	-31.06	4085	20240805	16.28	6890	-31.06	20240105	4085	16.28	20240805	6890	-31.06	20240105	4085	16.28	20240805	1.90	N	033530	500	139 억	1635580	N	N	24	N	N
102	20241015	110421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4740	-30	5	-0.63	31216325	6569	25.93	4820	4820	4730	6200	3340	4770	4752.07	5.88	-1241	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1319	32.69	0.31	12	0.02	145.00	15080.00	6890	20240105	-31.20	4085	20240805	16.03	6890	-31.20	20240105	4085	16.03	20240805	6890	-31.20	20240105	4085	16.03	20240805	1.90	N	033530	500	139 억	1635580	N	N	24	N	N
103	20241015	100421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4755	-15	5	-0.31	16773885	3524	13.91	4820	4820	4750	6200	3340	4770	4759.90	5.88	-1393	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1323	32.79	0.32	12	0.01	145.00	15080.00	6890	20240105	-30.99	4085	20240805	16.40	6890	-30.99	20240105	4085	16.40	20240805	6890	-30.99	20240105	4085	16.40	20240805	1.90	N	033530	500	139 억	1635580	N	N	24	N	N
104	20241015	090420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	50	2	1.05	120500	25	0.10	4820	4820	4820	6200	3340	4770	4820.00	5.88	-4	4916	4842	4796	4722	4676	4820	4700	139	1430	500	3430	5	1	27820961	1341	33.24	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.90	N	033530	500	139 억	1635580	N	N	24	N	N
105	20241014	160410	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4770	-50	5	-1.04	121706495	25335	124.79	4815	4870	4750	6260	3375	4820	4804.55	5.90	-9369	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1327	32.90	0.32	12	0.09	145.00	15080.00	6890	20240105	-30.77	4085	20240805	16.77	6890	-30.77	20240105	4085	16.77	20240805	6890	-30.77	20240105	4085	16.77	20240805	1.91	N	033530	500	139 억	1642280	N	N	24	N	N
106	20241014	150416	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4790	-30	5	-0.62	106778315	22207	109.38	4815	4870	4750	6260	3375	4820	4808.32	5.90	-9317	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1333	33.03	0.32	12	0.08	145.00	15080.00	6890	20240105	-30.48	4085	20240805	17.26	6890	-30.48	20240105	4085	17.26	20240805	6890	-30.48	20240105	4085	17.26	20240805	1.91	N	033530	500	139 억	1642280	N	N	14	N	N
107	20241014	140416	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4785	-35	5	-0.73	80536520	16713	82.32	4815	4870	4750	6260	3375	4820	4818.79	5.90	-7831	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1331	33.00	0.32	12	0.06	145.00	15080.00	6890	20240105	-30.55	4085	20240805	17.14	6890	-30.55	20240105	4085	17.14	20240805	6890	-30.55	20240105	4085	17.14	20240805	1.91	N	033530	500	139 억	1642280	N	N	14	N	N
108	20241014	130416	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4795	-25	5	-0.52	72494625	15034	74.05	4815	4870	4750	6260	3375	4820	4822.05	5.90	-7087	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1334	33.07	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.41	4085	20240805	17.38	6890	-30.41	20240105	4085	17.38	20240805	6890	-30.41	20240105	4085	17.38	20240805	1.91	N	033530	500	139 억	1642280	N	N	14	N	N
109	20241014	120408	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	0	3	0.00	71044035	14732	72.56	4815	4870	4750	6260	3375	4820	4822.43	5.90	-7001	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1341	33.24	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.91	N	033530	500	139 억	1642280	N	N	14	N	N
110	20241014	110413	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	0	3	0.00	53977310	11178	55.06	4815	4870	4750	6260	3375	4820	4828.89	5.90	-5782	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1341	33.24	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.91	N	033530	500	139 억	1642280	N	N	14	N	N
111	20241014	100412	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4865	45	2	0.93	21583470	4461	21.97	4815	4870	4750	6260	3375	4820	4838.26	5.90	-1662	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1353	33.55	0.32	12	0.02	145.00	15080.00	6890	20240105	-29.39	4085	20240805	19.09	6890	-29.39	20240105	4085	19.09	20240805	6890	-29.39	20240105	4085	19.09	20240805	1.91	N	033530	500	139 억	1642280	N	N	14	N	N
112	20241014	090415	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4765	-55	5	-1.14	4318600	899	4.43	4815	4815	4750	6260	3375	4820	4803.78	5.90	-107	5013	4916	4773	4676	4533	4965	4725	139	1440	500	3470	5	1	27820961	1326	32.86	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.84	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	6890	-30.84	20240105	4085	16.65	20240805	1.91	N	033530	500	139 억	1642280	N	N	14	N	N
113	20241011	160406	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	0	3	0.00	97434630	20301	133.74	4800	4870	4630	6260	3375	4820	4799.48	5.91	-2089	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1341	33.24	0.32	12	0.07	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.91	N	033530	500	139 억	1644397	N	N	14	N	N
114	20241011	150411	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	-20	5	-0.41	91487690	19061	125.57	4800	4870	4630	6260	3375	4820	4799.71	5.91	-2141	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1335	33.10	0.32	12	0.07	145.00	15080.00	6890	20240105	-30.33	4085	20240805	17.50	6890	-30.33	20240105	4085	17.50	20240805	6890	-30.33	20240105	4085	17.50	20240805	1.91	N	033530	500	139 억	1644397	N	N	19	N	N
115	20241011	140412	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	-10	5	-0.21	75982250	15824	104.24	4800	4870	4630	6260	3375	4820	4801.69	5.91	-1912	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1338	33.17	0.32	12	0.06	145.00	15080.00	6890	20240105	-30.19	4085	20240805	17.75	6890	-30.19	20240105	4085	17.75	20240805	6890	-30.19	20240105	4085	17.75	20240805	1.91	N	033530	500	139 억	1644397	N	N	19	N	N
116	20241011	130414	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4825	5	2	0.10	60294870	12564	82.77	4800	4870	4630	6260	3375	4820	4798.99	5.91	5	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1342	33.28	0.32	12	0.05	145.00	15080.00	6890	20240105	-29.97	4085	20240805	18.12	6890	-29.97	20240105	4085	18.12	20240805	6890	-29.97	20240105	4085	18.12	20240805	1.91	N	033530	500	139 억	1644397	N	N	19	N	N
117	20241011	120411	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4815	-5	5	-0.10	50466770	10520	69.30	4800	4870	4630	6260	3375	4820	4797.18	5.91	336	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1340	33.21	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.12	4085	20240805	17.87	6890	-30.12	20240105	4085	17.87	20240805	6890	-30.12	20240105	4085	17.87	20240805	1.91	N	033530	500	139 억	1644397	N	N	19	N	N
118	20241011	110410	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	-10	5	-0.21	49866375	10395	68.48	4800	4870	4630	6260	3375	4820	4797.11	5.91	335	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1338	33.17	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.19	4085	20240805	17.75	6890	-30.19	20240105	4085	17.75	20240805	6890	-30.19	20240105	4085	17.75	20240805	1.91	N	033530	500	139 억	1644397	N	N	19	N	N
119	20241011	100417	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	-10	5	-0.21	39062970	8151	53.70	4800	4870	4630	6260	3375	4820	4792.35	5.91	361	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1338	33.17	0.32	12	0.03	145.00	15080.00	6890	20240105	-30.19	4085	20240805	17.75	6890	-30.19	20240105	4085	17.75	20240805	6890	-30.19	20240105	4085	17.75	20240805	1.91	N	033530	500	139 억	1644397	N	N	19	N	N
120	20241011	090412	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4860	40	2	0.83	3052995	634	4.18	4800	4870	4800	6260	3375	4820	4815.31	5.91	-72	4856	4837	4806	4787	4756	4822	4772	139	1440	500	3470	5	1	27820961	1352	33.52	0.32	12	0.00	145.00	15080.00	6890	20240105	-29.46	4085	20240805	18.97	6890	-29.46	20240105	4085	18.97	20240805	6890	-29.46	20240105	4085	18.97	20240805	1.91	N	033530	500	139 억	1644397	N	N	19	N	N
121	20241010	160420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	55	2	1.15	72206470	15058	64.52	4825	4825	4775	6190	3340	4765	4795.22	5.91	3515	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1341	33.24	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.92	N	033530	500	139 억	1644064	N	N	19	N	N
122	20241010	150425	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4810	45	2	0.94	68368410	14260	61.10	4825	4825	4775	6190	3340	4765	4794.42	5.91	3328	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1338	33.17	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.19	4085	20240805	17.75	6890	-30.19	20240105	4085	17.75	20240805	6890	-30.19	20240105	4085	17.75	20240805	1.92	N	033530	500	139 억	1644064	N	N	14	N	N
123	20241010	140423	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	55	2	1.15	60623930	12649	54.19	4825	4825	4775	6190	3340	4765	4792.78	5.91	2801	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1341	33.24	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.92	N	033530	500	139 억	1644064	N	N	14	N	N
124	20241010	130421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	55	2	1.15	55135940	11508	49.31	4825	4825	4775	6190	3340	4765	4791.10	5.91	2205	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1341	33.24	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.92	N	033530	500	139 억	1644064	N	N	14	N	N
125	20241010	120422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4805	40	2	0.84	42386655	8859	37.96	4825	4825	4775	6190	3340	4765	4784.59	5.91	1293	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1337	33.14	0.32	12	0.03	145.00	15080.00	6890	20240105	-30.26	4085	20240805	17.63	6890	-30.26	20240105	4085	17.63	20240805	6890	-30.26	20240105	4085	17.63	20240805	1.92	N	033530	500	139 억	1644064	N	N	14	N	N
126	20241010	110421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4790	25	2	0.52	25054965	5236	22.43	4825	4825	4775	6190	3340	4765	4785.13	5.91	726	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1333	33.03	0.32	12	0.02	145.00	15080.00	6890	20240105	-30.48	4085	20240805	17.26	6890	-30.48	20240105	4085	17.26	20240805	6890	-30.48	20240105	4085	17.26	20240805	1.92	N	033530	500	139 억	1644064	N	N	14	N	N
127	20241010	100421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	35	2	0.73	6334150	1321	5.66	4825	4825	4780	6190	3340	4765	4794.97	5.91	163	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1335	33.10	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.33	4085	20240805	17.50	6890	-30.33	20240105	4085	17.50	20240805	6890	-30.33	20240105	4085	17.50	20240805	1.92	N	033530	500	139 억	1644064	N	N	14	N	N
128	20241010	090420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	55	2	1.15	447660	93	0.40	4825	4825	4810	6190	3340	4765	4813.55	5.91	-31	4898	4831	4798	4731	4698	4815	4715	139	1425	500	3430	5	1	27820961	1341	33.24	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.92	N	033530	500	139 억	1644064	N	N	14	N	N
129	20241008	160419	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4765	-85	5	-1.75	110280850	22964	91.13	4830	4865	4765	6300	3395	4850	4804.94	5.92	-9027	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1326	32.86	0.32	12	0.08	145.00	15080.00	6890	20240105	-30.84	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	6890	-30.84	20240105	4085	16.65	20240805	1.92	N	033530	500	139 억	1646026	N	N	14	N	N
130	20241008	150422	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4800	-50	5	-1.03	54366655	11273	44.73	4830	4865	4800	6300	3395	4850	4822.72	5.92	-1467	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1335	33.10	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.33	4085	20240805	17.50	6890	-30.33	20240105	4085	17.50	20240805	6890	-30.33	20240105	4085	17.50	20240805	1.92	N	033530	500	139 억	1646026	N	N	4	N	N
131	20241008	140421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	5	2	0.10	43110030	8941	35.48	4830	4865	4800	6300	3395	4850	4821.60	5.92	-124	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1351	33.48	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.54	4085	20240805	18.85	6890	-29.54	20240105	4085	18.85	20240805	6890	-29.54	20240105	4085	18.85	20240805	1.92	N	033530	500	139 억	1646026	N	N	4	N	N
132	20241008	130420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	5	2	0.10	40658205	8435	33.47	4830	4865	4800	6300	3395	4850	4820.16	5.92	47	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1351	33.48	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.54	4085	20240805	18.85	6890	-29.54	20240105	4085	18.85	20240805	6890	-29.54	20240105	4085	18.85	20240805	1.92	N	033530	500	139 억	1646026	N	N	4	N	N
133	20241008	120420	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	5	2	0.10	39416580	8179	32.46	4830	4865	4800	6300	3395	4850	4819.23	5.92	80	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1351	33.48	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.54	4085	20240805	18.85	6890	-29.54	20240105	4085	18.85	20240805	6890	-29.54	20240105	4085	18.85	20240805	1.92	N	033530	500	139 억	1646026	N	N	4	N	N
134	20241008	110419	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4830	-20	5	-0.41	24776095	5150	20.44	4830	4865	4800	6300	3395	4850	4810.86	5.92	-564	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1344	33.31	0.32	12	0.02	145.00	15080.00	6890	20240105	-29.90	4085	20240805	18.24	6890	-29.90	20240105	4085	18.24	20240805	6890	-29.90	20240105	4085	18.24	20240805	1.92	N	033530	500	139 억	1646026	N	N	4	N	N
135	20241008	100421	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4845	-5	5	-0.10	12219800	2536	10.06	4830	4865	4805	6300	3395	4850	4818.48	5.92	-2	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1348	33.41	0.32	12	0.01	145.00	15080.00	6890	20240105	-29.68	4085	20240805	18.60	6890	-29.68	20240105	4085	18.60	20240805	6890	-29.68	20240105	4085	18.60	20240805	1.92	N	033530	500	139 억	1646026	N	N	4	N	N
136	20241008	090419	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4830	-20	5	-0.41	169130	35	0.14	4830	4830	4830	6300	3395	4850	4830.00	5.92	-4	4930	4890	4820	4780	4710	4910	4800	139	1450	500	3490	5	1	27820961	1344	33.31	0.32	12	0.00	145.00	15080.00	6890	20240105	-29.90	4085	20240805	18.24	6890	-29.90	20240105	4085	18.24	20240805	6890	-29.90	20240105	4085	18.24	20240805	1.92	N	033530	500	139 억	1646026	N	N	4	N	N
137	20241007	160418	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4850	85	2	1.78	121170170	25200	215.20	4750	4860	4750	6190	3340	4765	4808.34	5.91	3014	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1349	33.45	0.32	12	0.09	145.00	15080.00	6890	20240105	-29.61	4085	20240805	18.73	6890	-29.61	20240105	4085	18.73	20240805	6890	-29.61	20240105	4085	18.73	20240805	1.92	N	033530	500	139 억	1642965	N	N	4	N	N
138	20241007	150409	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4855	90	2	1.89	119909170	24940	212.98	4750	4860	4750	6190	3340	4765	4807.91	5.91	3036	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1351	33.48	0.32	12	0.09	145.00	15080.00	6890	20240105	-29.54	4085	20240805	18.85	6890	-29.54	20240105	4085	18.85	20240805	6890	-29.54	20240105	4085	18.85	20240805	1.92	N	033530	500	139 억	1642965	N	N	9	N	N
139	20241007	140427	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4835	70	2	1.47	108414805	22566	192.71	4750	4850	4750	6190	3340	4765	4804.34	5.91	3060	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1345	33.34	0.32	12	0.08	145.00	15080.00	6890	20240105	-29.83	4085	20240805	18.36	6890	-29.83	20240105	4085	18.36	20240805	6890	-29.83	20240105	4085	18.36	20240805	1.92	N	033530	500	139 억	1642965	N	N	9	N	N
140	20241007	130412	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4820	55	2	1.15	97323020	20274	173.13	4750	4850	4750	6190	3340	4765	4800.39	5.91	2480	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1341	33.24	0.32	12	0.07	145.00	15080.00	6890	20240105	-30.04	4085	20240805	17.99	6890	-30.04	20240105	4085	17.99	20240805	6890	-30.04	20240105	4085	17.99	20240805	1.92	N	033530	500	139 억	1642965	N	N	9	N	N
141	20241007	120436	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4835	70	2	1.47	97023815	20212	172.60	4750	4850	4750	6190	3340	4765	4800.31	5.91	2444	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1345	33.34	0.32	12	0.07	145.00	15080.00	6890	20240105	-29.83	4085	20240805	18.36	6890	-29.83	20240105	4085	18.36	20240805	6890	-29.83	20240105	4085	18.36	20240805	1.92	N	033530	500	139 억	1642965	N	N	9	N	N
142	20241007	110408	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4830	65	2	1.36	83057965	17310	147.82	4750	4850	4750	6190	3340	4765	4798.26	5.91	378	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1344	33.31	0.32	12	0.06	145.00	15080.00	6890	20240105	-29.90	4085	20240805	18.24	6890	-29.90	20240105	4085	18.24	20240805	6890	-29.90	20240105	4085	18.24	20240805	1.92	N	033530	500	139 억	1642965	N	N	9	N	N
143	20241007	100407	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4830	65	2	1.36	43490560	9111	77.81	4750	4850	4750	6190	3340	4765	4773.41	5.91	180	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1344	33.31	0.32	12	0.03	145.00	15080.00	6890	20240105	-29.90	4085	20240805	18.24	6890	-29.90	20240105	4085	18.24	20240805	6890	-29.90	20240105	4085	18.24	20240805	1.92	N	033530	500	139 억	1642965	N	N	9	N	N
144	20241007	090346	57	100.00	KOSPI	운수.장비	N	N	N	N		N	4760	-5	5	-0.10	3043200	640	5.47	4750	4765	4750	6190	3340	4765	4755.00	5.91	-184	4835	4800	4760	4725	4685	4817	4742	139	1425	500	3430	5	1	27820961	1324	32.83	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.91	4085	20240805	16.52	6890	-30.91	20240105	4085	16.52	20240805	6890	-30.91	20240105	4085	16.52	20240805	1.92	N	033530	500	139 억	1642965	N	N	9	N	N
145	20241004	160355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4765	5	2	0.11	55681700	11693	62.97	4730	4795	4720	6180	3335	4760	4761.97	5.91	524	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1326	32.86	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.84	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	6890	-30.84	20240105	4085	16.65	20240805	1.92	N	033530	500	139 억	1645191	N	N	9	N	N
146	20241004	150356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	10	2	0.21	45128550	9470	51.00	4730	4795	4730	6180	3335	4760	4765.42	5.91	716	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1327	32.90	0.32	12	0.03	145.00	15080.00	6890	20240105	-30.77	4085	20240805	16.77	6890	-30.77	20240105	4085	16.77	20240805	6890	-30.77	20240105	4085	16.77	20240805	1.92	N	033530	500	139 억	1645191	N	N	30	N	N
147	20241004	140358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4765	5	2	0.11	39725085	8335	44.89	4730	4795	4730	6180	3335	4760	4766.06	5.91	927	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1326	32.86	0.32	12	0.03	145.00	15080.00	6890	20240105	-30.84	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	6890	-30.84	20240105	4085	16.65	20240805	1.92	N	033530	500	139 억	1645191	N	N	30	N	N
148	20241004	130357	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4765	5	2	0.11	31486210	6605	35.57	4730	4795	4730	6180	3335	4760	4767.03	5.91	1429	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1326	32.86	0.32	12	0.02	145.00	15080.00	6890	20240105	-30.84	4085	20240805	16.65	6890	-30.84	20240105	4085	16.65	20240805	6890	-30.84	20240105	4085	16.65	20240805	1.92	N	033530	500	139 억	1645191	N	N	30	N	N
149	20241004	120355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4770	10	2	0.21	27023575	5668	30.53	4730	4795	4730	6180	3335	4760	4767.75	5.91	1525	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1327	32.90	0.32	12	0.02	145.00	15080.00	6890	20240105	-30.77	4085	20240805	16.77	6890	-30.77	20240105	4085	16.77	20240805	6890	-30.77	20240105	4085	16.77	20240805	1.92	N	033530	500	139 억	1645191	N	N	30	N	N
150	20241004	110355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	30	2	0.63	25807025	5413	29.15	4730	4795	4730	6180	3335	4760	4767.60	5.91	1470	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1333	33.03	0.32	12	0.02	145.00	15080.00	6890	20240105	-30.48	4085	20240805	17.26	6890	-30.48	20240105	4085	17.26	20240805	6890	-30.48	20240105	4085	17.26	20240805	1.92	N	033530	500	139 억	1645191	N	N	30	N	N
151	20241004	100354	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4760	0	3	0.00	12433210	2621	14.12	4730	4795	4730	6180	3335	4760	4743.68	5.91	-994	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1324	32.83	0.32	12	0.01	145.00	15080.00	6890	20240105	-30.91	4085	20240805	16.52	6890	-30.91	20240105	4085	16.52	20240805	6890	-30.91	20240105	4085	16.52	20240805	1.92	N	033530	500	139 억	1645191	N	N	30	N	N
152	20241004	090352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4760	0	3	0.00	1599615	338	1.82	4730	4760	4730	6180	3335	4760	4732.51	5.91	-67	4863	4811	4783	4731	4703	4797	4717	139	1420	500	3420	5	1	27820961	1324	32.83	0.32	12	0.00	145.00	15080.00	6890	20240105	-30.91	4085	20240805	16.52	6890	-30.91	20240105	4085	16.52	20240805	6890	-30.91	20240105	4085	16.52	20240805	1.92	N	033530	500	139 억	1645191	N	N	30	N	N
153	20241002	160352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4760	-90	5	-1.86	88792455	18563	83.87	4805	4835	4755	6300	3395	4850	4783.30	5.91	3162	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1324	32.83	0.32	12	0.07	145.00	15080.00	6890	20240105	-30.91	4085	20240805	16.52	6890	-30.91	20240105	4085	16.52	20240805	6890	-30.91	20240105	4085	16.52	20240805	1.93	N	033530	500	139 억	1645533	N	N	30	N	N
154	20241002	150358	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4795	-55	5	-1.13	76600225	16009	72.33	4805	4835	4755	6300	3395	4850	4784.81	5.91	3597	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1334	33.07	0.32	12	0.06	145.00	15080.00	6890	20240105	-30.41	4085	20240805	17.38	6890	-30.41	20240105	4085	17.38	20240805	6890	-30.41	20240105	4085	17.38	20240805	1.93	N	033530	500	139 억	1645533	N	N	26	N	N
155	20241002	140356	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	-35	5	-0.72	68308000	14280	64.52	4805	4835	4755	6300	3395	4850	4783.45	5.91	3469	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1340	33.21	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.12	4085	20240805	17.87	6890	-30.12	20240105	4085	17.87	20240805	6890	-30.12	20240105	4085	17.87	20240805	1.93	N	033530	500	139 억	1645533	N	N	26	N	N
156	20241002	130355	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4815	-35	5	-0.72	66932720	13994	63.22	4805	4835	4755	6300	3395	4850	4782.94	5.91	3386	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1340	33.21	0.32	12	0.05	145.00	15080.00	6890	20240105	-30.12	4085	20240805	17.87	6890	-30.12	20240105	4085	17.87	20240805	6890	-30.12	20240105	4085	17.87	20240805	1.93	N	033530	500	139 억	1645533	N	N	26	N	N
157	20241002	120352	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4790	-60	5	-1.24	52074740	10902	49.25	4805	4835	4755	6300	3395	4850	4776.60	5.91	2903	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1333	33.03	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.48	4085	20240805	17.26	6890	-30.48	20240105	4085	17.26	20240805	6890	-30.48	20240105	4085	17.26	20240805	1.93	N	033530	500	139 억	1645533	N	N	26	N	N
158	20241002	110349	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4800	-50	5	-1.03	48307530	10114	45.69	4805	4835	4755	6300	3395	4850	4776.27	5.91	2760	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1335	33.10	0.32	12	0.04	145.00	15080.00	6890	20240105	-30.33	4085	20240805	17.50	6890	-30.33	20240105	4085	17.50	20240805	6890	-30.33	20240105	4085	17.50	20240805	1.93	N	033530	500	139 억	1645533	N	N	26	N	N
159	20241002	100347	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4775	-75	5	-1.55	26358560	5520	24.94	4805	4835	4755	6300	3395	4850	4775.05	5.91	-574	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1328	32.93	0.32	12	0.02	145.00	15080.00	6890	20240105	-30.70	4085	20240805	16.89	6890	-30.70	20240105	4085	16.89	20240805	6890	-30.70	20240105	4085	16.89	20240805	1.93	N	033530	500	139 억	1645533	N	N	26	N	N
160	20241002	090346	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	4835	-15	5	-0.31	5905855	1232	5.57	4805	4835	4780	6300	3395	4850	4793.53	5.91	397	4980	4915	4875	4810	4770	4895	4790	139	1450	500	3490	5	1	27820961	1345	33.34	0.32	12	0.00	145.00	15080.00	6890	20240105	-29.83	4085	20240805	18.36	6890	-29.83	20240105	4085	18.36	20240805	6890	-29.83	20240105	4085	18.36	20240805	1.93	N	033530	500	139 억	1645533	N	N	26	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History